Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgx Minerals Inc (CSE: XMG )

0.0500 UNCHANGED
Last Price Updated: 1:37 PM EST, Mar 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.000 1.000 0.9400 0.9800 314,043 -0.03(-2.97%)
Oct 30, 2017 1.020 1.040 0.9900 1.010 229,011 -0.04(-3.81%)
Oct 27, 2017 1.030 1.050 1.000 1.050 220,464 +0.01(+0.96%)
Oct 26, 2017 1.040 1.040 1.000 1.040 248,527 +0.02(+1.96%)
Oct 25, 2017 1.030 1.040 1.000 1.020 437,399 -0.01(-0.97%)
Oct 24, 2017 1.040 1.060 1.000 1.030 418,660 +0.00(+0.00%)
Oct 23, 2017 1.030 1.050 1.000 1.030 427,159 +0.02(+1.98%)
Oct 20, 2017 0.9900 1.030 0.9700 1.010 622,507 +0.02(+2.02%)
Oct 19, 2017 0.9600 0.9900 0.9100 0.9900 590,925 +0.02(+2.06%)
Oct 18, 2017 0.9900 1.020 0.9500 0.9700 520,797 -0.01(-1.02%)
Oct 17, 2017 1.030 1.050 0.9400 0.9800 1,168,347 +0.00(+0.00%)
Oct 16, 2017 0.8600 0.9800 0.8400 0.9800 1,776,815 +0.17(+20.99%)
Oct 13, 2017 0.7700 0.8500 0.7700 0.8100 409,865 +0.04(+5.19%)
Oct 12, 2017 0.7800 0.8000 0.7600 0.7700 626,197 -0.04(-4.94%)
Oct 11, 2017 0.8400 0.8500 0.8000 0.8100 444,925 -0.03(-3.57%)
Oct 10, 2017 0.8600 0.8700 0.8400 0.8400 179,175 -0.01(-1.18%)
Oct 06, 2017 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 05, 2017 0.8500 0.8800 0.8500 0.8800 192,370 +0.02(+2.33%)
Oct 04, 2017 0.8800 0.9000 0.8600 0.8600 198,703 +0.00(+0.00%)
Oct 03, 2017 0.8600 0.8700 0.8400 0.8600 223,167 +0.01(+1.18%)
Oct 02, 2017 0.8600 0.8700 0.8400 0.8500 253,493 -0.01(-1.16%)
Sep 29, 2017 0.8900 0.9000 0.8500 0.8600 207,671 -0.03(-3.37%)
Sep 28, 2017 0.8700 0.9000 0.8600 0.8900 288,120 +0.02(+2.30%)
Sep 27, 2017 0.9200 0.9400 0.8500 0.8700 555,050 -0.02(-2.25%)
Sep 26, 2017 0.9200 0.9200 0.8900 0.8900 225,626 -0.04(-4.30%)
Sep 25, 2017 0.9200 0.9400 0.8900 0.9300 231,761 -0.01(-1.06%)
Sep 22, 2017 0.9400 0.9400 0.9200 0.9400 179,812 +0.01(+1.08%)
Sep 21, 2017 0.9400 0.9600 0.9000 0.9300 408,068 +0.01(+1.09%)
Sep 20, 2017 0.9400 0.9400 0.9100 0.9200 123,202 -0.01(-1.08%)
Sep 19, 2017 0.9400 0.9400 0.9200 0.9300 163,222 +0.00(+0.00%)
Sep 18, 2017 0.9200 0.9400 0.9000 0.9300 112,002 +0.01(+1.09%)
Sep 15, 2017 0.9300 0.9500 0.9000 0.9200 117,972 -0.01(-1.08%)
Sep 14, 2017 0.9300 0.9400 0.9100 0.9300 70,649 +0.02(+2.20%)
Sep 13, 2017 0.9100 0.9600 0.9100 0.9100 148,100 -0.01(-1.09%)
Sep 12, 2017 0.9400 0.9700 0.9200 0.9200 169,609 -0.05(-5.15%)
Sep 11, 2017 0.9000 0.9800 0.8900 0.9700 298,608 +0.05(+5.43%)
Sep 08, 2017 0.9100 0.9200 0.8800 0.9200 198,093 +0.01(+1.10%)
Sep 07, 2017 0.9500 0.9500 0.8900 0.9100 444,499 -0.02(-2.15%)
Sep 06, 2017 0.9700 0.9800 0.9300 0.9300 176,657 -0.05(-5.10%)
Sep 05, 2017 1.000 1.000 0.9700 0.9800 135,696 -0.03(-2.97%)
Sep 01, 2017 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 31, 2017 1.000 1.040 0.9600 1.000 233,661 -0.02(-1.96%)
Aug 30, 2017 0.9800 1.020 0.9700 1.020 84,479 +0.05(+5.15%)
Aug 29, 2017 0.9500 0.9800 0.9300 0.9700 241,207 +0.03(+3.19%)
Aug 28, 2017 0.9800 0.9800 0.9300 0.9400 204,385 -0.03(-3.09%)
Aug 25, 2017 0.9800 1.000 0.9600 0.9700 154,219 -0.04(-3.96%)
Aug 24, 2017 1.010 1.010 0.9900 1.010 83,800 +0.01(+1.00%)
Aug 23, 2017 1.030 1.040 1.000 1.000 258,222 -0.01(-0.99%)
Aug 22, 2017 1.030 1.050 1.010 1.010 177,858 -0.02(-1.94%)
Aug 21, 2017 1.090 1.100 1.030 1.030 157,475 -0.06(-5.50%)
Aug 18, 2017 1.050 1.090 1.040 1.090 284,113 +0.03(+2.83%)
Aug 17, 2017 1.080 1.080 1.040 1.060 235,085 -0.01(-0.93%)
Aug 16, 2017 1.100 1.100 1.040 1.070 314,812 +0.03(+2.88%)
Aug 15, 2017 1.060 1.100 1.030 1.040 392,621 +0.00(+0.00%)
Aug 14, 2017 1.010 1.050 1.000 1.040 681,359 +0.05(+5.05%)
Aug 11, 2017 1.010 1.010 0.9700 0.9900 149,049 -0.01(-1.00%)
Aug 10, 2017 1.050 1.080 1.000 1.000 299,284 -0.05(-4.76%)
Aug 09, 2017 1.070 1.100 0.9100 1.050 637,510 -0.01(-0.94%)
Aug 08, 2017 1.100 1.120 1.050 1.060 361,589 -0.02(-1.85%)
Aug 04, 2017 1.080 1.080 1.080 0 +0.13(+13.68%)
Aug 03, 2017 0.9700 0.9700 0.9300 0.9500 121,645 -0.01(-1.04%)
Aug 02, 2017 0.9800 1.010 0.9400 0.9600 533,493 +0.01(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.